Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.99 12.50 11.65 12.00 107,538 -0.30(-2.44%)
Jul 30, 2014 12.23 12.50 11.90 12.30 194,976 +0.26(+2.16%)
Jul 29, 2014 12.43 12.72 12.01 12.04 167,685 -0.28(-2.27%)
Jul 28, 2014 12.97 13.01 12.25 12.32 109,196 -0.63(-4.86%)
Jul 25, 2014 13.06 13.15 12.76 12.95 117,886 -0.26(-1.97%)
Jul 24, 2014 13.51 13.63 13.08 13.21 134,637 -0.32(-2.37%)
Jul 23, 2014 14.21 14.43 13.51 13.53 173,478 -0.58(-4.11%)
Jul 22, 2014 14.02 14.50 13.87 14.11 78,643 +0.19(+1.36%)
Jul 21, 2014 14.19 14.22 13.80 13.92 67,199 -0.40(-2.79%)
Jul 18, 2014 13.88 14.46 13.85 14.32 102,934 +0.39(+2.80%)
Jul 17, 2014 14.12 14.49 13.82 13.93 121,675 -0.36(-2.52%)
Jul 16, 2014 14.62 14.74 14.05 14.29 367,400 -0.26(-1.79%)
Jul 15, 2014 14.65 14.69 14.25 14.55 362,144 -0.11(-0.75%)
Jul 14, 2014 14.85 14.85 14.51 14.66 144,191 +0.07(+0.48%)
Jul 11, 2014 14.42 14.92 14.35 14.59 114,337 +0.11(+0.76%)
Jul 10, 2014 14.08 14.66 13.77 14.48 153,757 +0.00(+0.00%)
Jul 09, 2014 14.55 15.20 14.31 14.48 213,882 -0.43(-2.88%)
Jul 08, 2014 14.62 15.14 14.34 14.91 423,573 +0.29(+1.98%)
Jul 07, 2014 15.00 15.14 14.26 14.62 329,388 -0.43(-2.86%)
Jul 03, 2014 15.06 15.05 15.05 15.05 91,400 -0.04(-0.27%)
Jul 02, 2014 15.78 15.78 14.82 15.09 281,317 -0.83(-5.21%)
Jul 01, 2014 15.46 16.94 15.46 15.92 262,056 +0.37(+2.38%)
Jun 30, 2014 15.26 15.60 14.83 15.55 234,619 +0.21(+1.37%)
Jun 27, 2014 15.48 15.48 14.83 15.34 1,524,100 +0.00(+0.00%)
Jun 26, 2014 15.18 15.42 14.40 15.34 148,141 +0.27(+1.79%)
Jun 25, 2014 14.37 15.89 14.13 15.07 242,806 +0.64(+4.44%)
Jun 24, 2014 14.29 14.84 14.09 14.43 128,285 +0.17(+1.19%)
Jun 23, 2014 14.53 14.53 13.86 14.26 184,057 -0.15(-1.04%)
Jun 20, 2014 14.18 14.53 13.66 14.41 213,838 +0.25(+1.77%)
Jun 19, 2014 14.70 14.70 13.82 14.16 170,718 -0.53(-3.61%)
Jun 18, 2014 14.43 14.84 13.97 14.69 119,867 +0.23(+1.59%)
Jun 17, 2014 14.61 14.77 13.88 14.46 112,442 +0.10(+0.70%)
Jun 16, 2014 13.63 14.77 13.63 14.36 163,136 +0.66(+4.82%)
Jun 13, 2014 13.85 14.09 13.15 13.70 80,233 -0.20(-1.44%)
Jun 12, 2014 13.92 14.09 13.58 13.90 65,757 +0.07(+0.51%)
Jun 11, 2014 13.87 14.19 13.65 13.83 130,039 -0.16(-1.14%)
Jun 10, 2014 13.92 14.45 13.64 13.99 108,324 +0.19(+1.38%)
Jun 06, 2014 13.46 13.82 13.20 13.80 52,527 +0.46(+3.45%)
Jun 05, 2014 13.16 13.73 12.91 13.34 71,613 +0.33(+2.54%)
Jun 04, 2014 12.78 14.00 12.63 13.01 88,292 +0.15(+1.17%)
Jun 03, 2014 12.67 13.36 12.63 12.86 80,182 +0.19(+1.50%)
Jun 02, 2014 13.10 13.28 12.60 12.67 136,907 -0.32(-2.46%)
May 30, 2014 13.85 14.05 12.89 12.99 236,531 -0.91(-6.55%)
May 29, 2014 13.53 14.16 13.53 13.90 111,628 +0.40(+2.96%)
May 28, 2014 13.68 13.74 13.27 13.50 79,889 -0.28(-2.03%)
May 27, 2014 13.36 14.47 13.35 13.78 94,801 +0.32(+2.38%)
May 23, 2014 13.41 13.46 13.46 13.46 52,200 -0.07(-0.52%)
May 22, 2014 12.10 13.79 11.90 13.53 146,933 +1.54(+12.84%)
May 21, 2014 12.54 12.65 11.90 11.99 271,326 -0.60(-4.77%)
May 20, 2014 13.32 13.51 12.51 12.59 99,591 -0.63(-4.77%)
May 19, 2014 12.52 13.35 12.52 13.22 64,123 +0.52(+4.09%)
May 16, 2014 12.87 13.09 12.51 12.70 69,010 -0.19(-1.47%)
May 15, 2014 13.35 13.67 12.86 12.89 118,259 -0.61(-4.52%)
May 14, 2014 13.49 14.13 13.37 13.50 82,032 +0.03(+0.22%)
May 13, 2014 13.78 13.98 13.45 13.47 141,445 -0.20(-1.46%)
May 12, 2014 13.68 14.13 13.35 13.67 111,933 +0.03(+0.22%)
May 09, 2014 12.75 13.83 12.75 13.64 136,690 +0.34(+2.56%)
May 08, 2014 13.92 14.30 13.22 13.30 139,580 -0.80(-5.67%)
May 07, 2014 14.17 14.26 13.50 14.10 113,901 -0.13(-0.91%)
May 06, 2014 13.89 14.46 13.74 14.23 78,601 +0.20(+1.43%)
May 05, 2014 13.57 14.33 13.57 14.03 69,253 +0.34(+2.48%)
May 02, 2014 13.75 14.17 13.25 13.69 127,871 -0.08(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.